Mercados españoles abiertos en 3 hrs 17 min

Principal MidCap R3 (PMBMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,11+0,48 (+1,31%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202437,1137,1137,1137,1137,11-
22 abr 202436,6336,6336,6336,6336,63-
19 abr 202436,3236,3236,3236,3236,32-
18 abr 202436,4236,4236,4236,4236,42-
17 abr 202436,6036,6036,6036,6036,60-
16 abr 202436,7336,7336,7336,7336,73-
15 abr 202436,8736,8736,8736,8736,87-
12 abr 202437,2837,2837,2837,2837,28-
11 abr 202437,8837,8837,8837,8837,88-
10 abr 202437,8437,8437,8437,8437,84-
09 abr 202438,5338,5338,5338,5338,53-
08 abr 202438,5738,5738,5738,5738,57-
05 abr 202438,5138,5138,5138,5138,51-
04 abr 202437,9737,9737,9737,9737,97-
03 abr 202438,5738,5738,5738,5738,57-
02 abr 202438,4138,4138,4138,4138,41-
01 abr 202438,8138,8138,8138,8138,81-
28 mar 202439,1639,1639,1639,1639,16-
27 mar 202439,1039,1039,1039,1039,10-
26 mar 202438,7738,7738,7738,7738,77-
25 mar 202438,7538,7538,7538,7538,75-
22 mar 202438,9438,9438,9438,9438,94-
21 mar 202439,1239,1239,1239,1239,12-
20 mar 202438,7738,7738,7738,7738,77-
19 mar 202438,3238,3238,3238,3238,32-
18 mar 202438,0938,0938,0938,0938,09-
15 mar 202438,0938,0938,0938,0938,09-
14 mar 202438,0438,0438,0438,0438,04-
13 mar 202438,3438,3438,3438,3438,34-
12 mar 202438,3338,3338,3338,3338,33-
11 mar 202437,9937,9937,9937,9937,99-
08 mar 202438,0638,0638,0638,0638,06-
07 mar 202438,2438,2438,2438,2438,24-
06 mar 202437,9137,9137,9137,9137,91-
05 mar 202437,6337,6337,6337,6337,63-
04 mar 202437,9537,9537,9537,9537,95-
01 mar 202437,9837,9837,9837,9837,98-
29 feb 202437,7337,7337,7337,7337,73-
28 feb 202437,4537,4537,4537,4537,45-
27 feb 202437,3637,3637,3637,3637,36-
26 feb 202437,3237,3237,3237,3237,32-
23 feb 202437,4437,4437,4437,4437,44-
22 feb 202437,1937,1937,1937,1937,19-
21 feb 202436,6536,6536,6536,6536,65-
20 feb 202436,5336,5336,5336,5336,53-
16 feb 202436,7636,7636,7636,7636,76-
15 feb 202436,9236,9236,9236,9236,92-
14 feb 202436,4536,4536,4536,4536,45-
13 feb 202435,9635,9635,9635,9635,96-
12 feb 202436,5936,5936,5936,5936,59-
09 feb 202436,6136,6136,6136,6136,61-
08 feb 202436,4236,4236,4236,4236,42-
07 feb 202436,4736,4736,4736,4736,47-
06 feb 202436,2336,2336,2336,2336,23-
05 feb 202435,9035,9035,9035,9035,90-
02 feb 202436,1836,1836,1836,1836,18-
01 feb 202436,1336,1336,1336,1336,13-
31 ene 202435,7135,7135,7135,7135,71-
30 ene 202436,2136,2136,2136,2136,21-
29 ene 202436,1236,1236,1236,1236,12-
26 ene 202435,8035,8035,8035,8035,80-
25 ene 202435,8635,8635,8635,8635,86-
24 ene 202435,5335,5335,5335,5335,53-
23 ene 202435,7735,7735,7735,7735,77-
22 ene 202435,7735,7735,7735,7735,77-
19 ene 202435,4935,4935,4935,4935,49-
18 ene 202435,0935,0935,0935,0935,09-
17 ene 202434,6634,6634,6634,6634,66-
16 ene 202434,8134,8134,8134,8134,81-
12 ene 202434,8634,8634,8634,8634,86-
11 ene 202434,7834,7834,7834,7834,78-
10 ene 202434,8034,8034,8034,8034,80-
09 ene 202434,5434,5434,5434,5434,54-
08 ene 202434,6234,6234,6234,6234,62-
05 ene 202434,1534,1534,1534,1534,15-
04 ene 202434,1934,1934,1934,1934,19-
03 ene 202434,2234,2234,2234,2234,22-
02 ene 202434,8134,8134,8134,8134,81-
29 dic 202335,3835,3835,3835,3835,38-
28 dic 202335,3835,3835,3835,3835,38-
27 dic 202335,3635,3635,3635,3635,36-
26 dic 202335,2735,2735,2735,2735,27-
22 dic 202335,1935,1935,1935,1935,19-
21 dic 202335,0435,0435,0435,0435,04-
20 dic 202334,5734,5734,5734,5734,57-
19 dic 202335,1635,1635,1635,1635,16-
18 dic 202334,9934,9934,9934,9934,99-
15 dic 202334,8634,8634,8634,8634,86-
14 dic 202335,1035,1035,1035,1035,10-
13 dic 202334,9834,9834,9834,9834,98-
13 dic 20230 Dividendo
13 dic 20230.948 Plusvalía
12 dic 202335,3435,3435,3435,3434,39-
11 dic 202335,1635,1635,1635,1634,22-
08 dic 202334,7034,7034,7034,7033,77-
07 dic 202334,5734,5734,5734,5733,64-
06 dic 202334,4434,4434,4434,4433,52-
05 dic 202334,4634,4634,4634,4633,54-
04 dic 202334,8234,8234,8234,8233,89-
01 dic 202334,8634,8634,8634,8633,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...